iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:207.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509C00207000 | 2024-05-08 4:11PM EDT | 2024-05-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 6.25% |
| IWM240510C00207000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,336 | 0 | 6.25% |
| IWM240513C00207000 | 2024-05-08 3:58PM EDT | 2024-05-13 | 0.28 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| IWM240514C00207000 | 2024-05-08 4:01PM EDT | 2024-05-14 | 0.49 | 0.00 | 0.00 | -0.72 | -59.50% | 4,029 | 0 | 3.13% |
| IWM240515C00207000 | 2024-05-08 4:07PM EDT | 2024-05-15 | 1.03 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 3.13% |
| IWM240516C00207000 | 2024-05-08 12:46PM EDT | 2024-05-16 | 1.15 | 0.00 | 0.00 | -0.85 | -42.50% | 4 | 0 | 3.13% |
| IWM240517C00207000 | 2024-05-08 4:14PM EDT | 2024-05-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 3.13% |
| IWM240524C00207000 | 2024-05-08 2:59PM EDT | 2024-05-24 | 1.98 | 0.00 | 0.00 | -0.66 | -25.00% | 1,371 | 0 | 1.56% |
| IWM240531C00207000 | 2024-05-08 3:00PM EDT | 2024-05-31 | 2.45 | 0.00 | 0.00 | -0.91 | -27.08% | 24 | 0 | 1.56% |
| IWM240607C00207000 | 2024-05-08 3:55PM EDT | 2024-06-07 | 3.20 | 0.00 | 0.00 | -0.83 | -20.60% | 57 | 0 | 1.56% |
| IWM240614C00207000 | 2024-05-08 2:42PM EDT | 2024-06-14 | 3.72 | 0.00 | 0.00 | -0.80 | -17.70% | 155 | 0 | 1.56% |
| IWM240621C00207000 | 2024-05-08 4:10PM EDT | 2024-06-21 | 4.12 | 0.00 | 0.00 | -0.89 | -17.76% | 666 | 0 | 1.56% |
| IWM240628C00207000 | 2024-05-08 3:46PM EDT | 2024-06-28 | 4.61 | 0.00 | 0.00 | -0.89 | -16.18% | 33 | 0 | 0.78% |
| IWM240719C00207000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 5.95 | 0.00 | 0.00 | -0.71 | -10.66% | 273 | 0 | 0.78% |
| IWM240816C00207000 | 2024-05-08 1:52PM EDT | 2024-08-16 | 7.37 | 0.00 | 0.00 | -1.19 | -13.90% | 2,111 | 0 | 0.78% |
| IWM240920C00207000 | 2024-05-08 2:05PM EDT | 2024-09-20 | 9.16 | 0.00 | 0.00 | -1.29 | -12.34% | 80 | 0 | 0.78% |
| IWM240930C00207000 | 2024-05-03 10:06AM EDT | 2024-09-30 | 9.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| IWM241018C00207000 | 2024-05-02 9:35AM EDT | 2024-10-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
| IWM241115C00207000 | 2024-05-03 3:33PM EDT | 2024-11-15 | 11.34 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 0.39% |
| IWM241220C00207000 | 2024-04-25 10:57AM EDT | 2024-12-20 | 9.87 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.39% |
| IWM241231C00207000 | 2024-04-19 10:17AM EDT | 2024-12-31 | 10.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| IWM250117C00207000 | 2024-05-07 12:55PM EDT | 2025-01-17 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IWM250321C00207000 | 2024-05-07 1:58PM EDT | 2025-03-21 | 18.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| IWM250331C00207000 | 2024-04-18 1:20PM EDT | 2025-03-31 | 12.89 | 0.00 | 0.00 | 0.00 | - | 1,115 | 0 | 0.39% |
| IWM250620C00207000 | 2024-04-26 1:01PM EDT | 2025-06-20 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IWM251219C00207000 | 2024-03-04 11:33AM EDT | 2025-12-19 | 28.78 | 27.07 | 29.16 | 0.00 | - | 1 | 13 | 29.67% |
| IWM260116C00207000 | 2024-04-23 2:30PM EDT | 2026-01-16 | 23.79 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.39% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00207000 | 2024-05-08 3:51PM EDT | 2024-05-10 | 3.27 | 0.00 | 0.00 | +0.63 | +23.86% | 115 | 0 | 0.00% |
| IWM240515P00207000 | 2024-05-08 1:53PM EDT | 2024-05-15 | 4.42 | 0.00 | 0.00 | +0.84 | +23.46% | 4 | 0 | 0.00% |
| IWM240516P00207000 | 2024-05-07 10:43AM EDT | 2024-05-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| IWM240517P00207000 | 2024-05-08 4:07PM EDT | 2024-05-17 | 4.40 | 0.00 | 0.00 | +0.59 | +15.49% | 88 | 0 | 0.00% |
| IWM240524P00207000 | 2024-05-07 1:54PM EDT | 2024-05-24 | 4.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| IWM240531P00207000 | 2024-05-08 2:33PM EDT | 2024-05-31 | 5.19 | 0.00 | 0.00 | +1.04 | +25.06% | 3 | 0 | 0.00% |
| IWM240607P00207000 | 2024-05-07 10:49AM EDT | 2024-06-07 | 4.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240614P00207000 | 2024-05-08 9:36AM EDT | 2024-06-14 | 7.01 | 0.00 | 0.00 | +1.00 | +16.64% | 3 | 0 | 0.00% |
| IWM240621P00207000 | 2024-05-08 2:55PM EDT | 2024-06-21 | 6.81 | 0.00 | 0.00 | +0.51 | +8.10% | 122 | 0 | 0.00% |
| IWM240628P00207000 | 2024-05-07 11:02AM EDT | 2024-06-28 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240719P00207000 | 2024-05-08 4:14PM EDT | 2024-07-19 | 7.80 | 0.00 | 0.00 | +0.66 | +9.24% | 1 | 0 | 0.00% |
| IWM240816P00207000 | 2024-05-08 10:39AM EDT | 2024-08-16 | 8.88 | 0.00 | 0.00 | +0.77 | +9.49% | 1 | 0 | 0.00% |
| IWM240920P00207000 | 2024-05-07 2:25PM EDT | 2024-09-20 | 9.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM241018P00207000 | 2024-05-07 2:33PM EDT | 2024-10-18 | 9.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM241115P00207000 | 2024-05-07 2:33PM EDT | 2024-11-15 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241220P00207000 | 2024-04-05 11:51AM EDT | 2024-12-20 | 12.77 | 13.15 | 13.27 | 0.00 | - | 3 | 34 | 18.00% |
| IWM241231P00207000 | 2024-03-21 12:10PM EDT | 2024-12-31 | 11.58 | 18.81 | 19.32 | 0.00 | - | 2 | 1,442 | 26.82% |
| IWM250117P00207000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250620P00207000 | 2024-05-07 3:00PM EDT | 2025-06-20 | 14.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM251219P00207000 | 2024-04-26 12:27PM EDT | 2025-12-19 | 20.41 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| IWM260116P00207000 | 2024-03-13 3:50PM EDT | 2026-01-16 | 18.25 | 18.50 | 23.50 | 0.00 | - | 3 | 3 | 20.58% |
© 2024 Yahoo. All rights reserved.